Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,563
+45 (0.36%)
At close: May 29, 2026
JSE:GLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 12,595.00 | 12,600.00 | 12,465.00 | 12,563.00 | 12,563.00 | 0.36% | 2,573,144 |
| May 28, 2026 | 12,591.00 | 12,638.00 | 12,418.00 | 12,518.00 | 12,518.00 | -0.75% | 3,188,424 |
| May 27, 2026 | 13,000.00 | 13,000.00 | 12,505.00 | 12,612.00 | 12,612.00 | -2.23% | 4,211,098 |
| May 26, 2026 | 12,825.00 | 12,967.00 | 12,754.00 | 12,900.00 | 12,900.00 | 1.55% | 7,128,173 |
| May 25, 2026 | 12,500.00 | 12,901.00 | 12,500.00 | 12,703.00 | 12,703.00 | 0.92% | 1,460,080 |
| May 22, 2026 | 12,607.00 | 12,774.00 | 12,500.00 | 12,587.00 | 12,587.00 | -1.26% | 3,152,007 |
| May 21, 2026 | 12,542.00 | 12,835.00 | 12,450.00 | 12,747.00 | 12,747.00 | 2.22% | 2,451,229 |
| May 20, 2026 | 12,582.00 | 12,706.00 | 12,470.00 | 12,470.00 | 12,470.00 | -0.44% | 1,627,921 |
| May 19, 2026 | 12,586.00 | 12,697.00 | 12,435.00 | 12,525.00 | 12,525.00 | -1.80% | 2,281,621 |
| May 18, 2026 | 12,635.00 | 12,883.00 | 12,610.00 | 12,755.00 | 12,755.00 | 0.04% | 3,436,021 |
| May 15, 2026 | 12,910.00 | 12,940.00 | 12,656.00 | 12,750.00 | 12,750.00 | -3.28% | 2,059,241 |
| May 14, 2026 | 13,115.00 | 13,259.00 | 13,012.00 | 13,183.00 | 13,183.00 | -0.13% | 914,374 |
| May 13, 2026 | 12,916.00 | 13,204.00 | 12,916.00 | 13,200.00 | 13,200.00 | 2.84% | 3,284,642 |
| May 12, 2026 | 12,771.00 | 12,943.00 | 12,659.00 | 12,836.00 | 12,836.00 | -0.02% | 4,307,811 |
| May 11, 2026 | 12,560.00 | 12,839.00 | 12,560.00 | 12,839.00 | 12,839.00 | 1.90% | 8,079,883 |
| May 8, 2026 | 12,541.00 | 12,630.00 | 12,506.00 | 12,600.00 | 12,600.00 | 0.39% | 3,134,329 |
| May 7, 2026 | 12,538.00 | 12,670.00 | 12,472.00 | 12,551.00 | 12,551.00 | -0.13% | 4,700,916 |
| May 6, 2026 | 12,797.00 | 12,797.00 | 12,370.00 | 12,567.00 | 12,567.00 | 0.12% | 5,483,091 |
| May 5, 2026 | 12,930.00 | 12,930.00 | 12,536.00 | 12,692.00 | 12,552.13 | -0.63% | 2,698,477 |
| May 4, 2026 | 12,750.00 | 12,995.00 | 12,750.00 | 12,772.00 | 12,631.25 | -0.61% | 1,937,772 |
| Apr 30, 2026 | 12,200.00 | 12,861.00 | 12,200.00 | 12,850.00 | 12,708.39 | 2.22% | 3,923,426 |
| Apr 29, 2026 | 12,331.00 | 12,691.00 | 12,331.00 | 12,571.00 | 12,432.47 | 2.15% | 3,588,864 |
| Apr 28, 2026 | 12,300.00 | 12,517.00 | 12,276.00 | 12,306.00 | 12,170.39 | -1.42% | 2,899,412 |
| Apr 24, 2026 | 12,388.00 | 12,544.00 | 12,365.00 | 12,483.00 | 12,345.44 | -0.45% | 1,275,473 |
| Apr 23, 2026 | 12,500.00 | 12,578.00 | 12,328.00 | 12,540.00 | 12,401.81 | 0.88% | 1,763,784 |
| Apr 22, 2026 | 12,000.00 | 12,484.00 | 12,000.00 | 12,431.00 | 12,294.01 | 2.14% | 2,738,625 |
| Apr 21, 2026 | 12,250.00 | 12,250.00 | 12,075.00 | 12,170.00 | 12,035.89 | 0.67% | 3,145,484 |
| Apr 20, 2026 | 12,081.00 | 12,239.00 | 12,054.00 | 12,089.00 | 11,955.78 | 1.26% | 4,323,143 |
| Apr 17, 2026 | 12,421.00 | 12,599.00 | 11,938.00 | 11,938.00 | 11,806.44 | -3.89% | 5,861,414 |
| Apr 16, 2026 | 12,432.00 | 12,459.00 | 12,321.00 | 12,421.00 | 12,284.12 | -0.15% | 4,184,880 |
| Apr 15, 2026 | 12,701.00 | 12,701.00 | 12,410.00 | 12,440.00 | 12,302.91 | 0.24% | 3,667,042 |
| Apr 14, 2026 | 12,722.00 | 12,794.00 | 12,389.00 | 12,410.00 | 12,273.24 | -1.08% | 5,599,607 |
| Apr 13, 2026 | 12,550.00 | 12,718.00 | 12,493.00 | 12,545.00 | 12,406.75 | 0.31% | 3,321,259 |
| Apr 10, 2026 | 12,410.00 | 12,523.00 | 12,332.00 | 12,506.00 | 12,368.18 | 0.31% | 3,186,412 |
| Apr 9, 2026 | 12,444.00 | 12,641.00 | 12,431.00 | 12,467.00 | 12,329.61 | 1.09% | 5,515,162 |
| Apr 8, 2026 | 12,790.00 | 12,790.00 | 12,115.00 | 12,333.00 | 12,197.09 | -1.54% | 4,617,342 |
| Apr 7, 2026 | 12,608.00 | 12,646.00 | 12,383.00 | 12,526.00 | 12,387.96 | -1.00% | 6,447,941 |
| Apr 2, 2026 | 12,537.00 | 12,675.00 | 12,433.00 | 12,652.00 | 12,512.57 | 0.54% | 4,852,052 |
| Apr 1, 2026 | 12,900.00 | 12,902.00 | 12,499.00 | 12,584.00 | 12,445.32 | -1.68% | 11,171,820 |
| Mar 31, 2026 | 12,500.00 | 12,868.00 | 12,500.00 | 12,799.00 | 12,657.95 | 1.83% | 6,563,799 |
| Mar 30, 2026 | 12,262.00 | 12,687.00 | 12,214.00 | 12,569.00 | 12,430.49 | 3.11% | 7,103,145 |
| Mar 27, 2026 | 12,013.00 | 12,190.00 | 11,852.00 | 12,190.00 | 12,055.66 | 0.99% | 10,967,790 |
| Mar 26, 2026 | 12,076.00 | 12,369.00 | 11,907.00 | 12,071.00 | 11,937.98 | -2.02% | 9,983,887 |
| Mar 25, 2026 | 11,970.00 | 12,320.00 | 11,970.00 | 12,320.00 | 12,184.23 | 3.06% | 5,056,214 |
| Mar 24, 2026 | 11,625.00 | 11,954.00 | 11,514.00 | 11,954.00 | 11,822.27 | 1.69% | 5,121,262 |
| Mar 23, 2026 | 11,500.00 | 11,876.00 | 11,173.00 | 11,755.00 | 11,625.46 | 1.23% | 12,929,510 |
| Mar 20, 2026 | 11,550.00 | 11,902.00 | 11,550.00 | 11,612.00 | 11,484.03 | -0.51% | 10,311,590 |
| Mar 19, 2026 | 11,632.00 | 11,714.00 | 11,352.00 | 11,672.00 | 11,543.37 | -0.58% | 20,342,010 |
| Mar 18, 2026 | 11,755.00 | 11,919.00 | 11,648.00 | 11,740.00 | 11,610.62 | -0.28% | 7,335,092 |
| Mar 17, 2026 | 11,594.00 | 11,810.00 | 11,474.00 | 11,773.00 | 11,643.26 | 1.21% | 5,814,820 |